Suzhou Veichi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	36.00	42.65	34.50	42.00	42.00	15.04%	12,450,358
Oct 22, 2026	36.52	38.72	36.31	36.51	36.51	-0.19%	6,645,790
Oct 21, 2026	37.61	37.61	36.12	36.58	36.58	-1.61%	4,171,787
Oct 20, 2026	35.80	38.00	35.66	37.18	37.18	3.62%	6,593,173
Oct 19, 2026	33.61	36.36	32.95	35.88	35.88	6.00%	5,854,093
Oct 16, 2026	34.58	35.13	33.52	33.85	33.85	-0.15%	5,542,288
Oct 15, 2026	35.26	35.48	33.86	33.90	33.90	-6.04%	4,446,070
Oct 14, 2026	37.50	37.53	36.00	36.08	36.08	-3.84%	2,476,312
Oct 13, 2026	37.79	38.13	36.64	37.52	37.52	-2.11%	2,851,182
Oct 12, 2026	39.44	39.45	38.30	38.33	38.33	-2.72%	1,716,260
Oct 9, 2026	39.51	39.68	37.77	39.40	39.40	-0.81%	3,261,784
Oct 8, 2026	41.56	41.73	39.51	39.72	39.72	-4.47%	3,012,616
Sep 30, 2026	42.38	42.98	41.56	41.58	41.58	-1.40%	1,802,344
Sep 29, 2026	42.00	42.81	41.60	42.17	42.17	-0.21%	1,785,431
Sep 28, 2026	43.70	44.10	41.93	42.26	42.26	-3.67%	2,542,729
Sep 24, 2026	44.38	45.59	43.87	43.87	43.87	-1.30%	2,728,626
Sep 23, 2026	44.14	44.95	43.80	44.45	44.45	0.18%	2,534,317
Sep 22, 2026	44.63	45.00	43.74	44.37	44.37	0.20%	2,409,018
Sep 21, 2026	43.30	45.38	43.27	44.28	44.28	2.26%	4,511,472
Sep 18, 2026	43.14	44.30	43.10	43.30	43.30	0.63%	2,618,238
Sep 17, 2026	42.00	43.74	41.70	43.03	43.03	1.97%	3,829,867
Sep 16, 2026	41.30	42.46	40.52	42.20	42.20	2.43%	2,375,688
Sep 15, 2026	41.70	41.77	40.93	41.20	41.20	-1.65%	2,569,092
Sep 14, 2026	40.05	42.47	39.39	41.89	41.89	4.57%	4,487,377
Sep 11, 2026	40.60	40.79	38.94	40.06	40.06	-2.44%	3,978,620
Sep 10, 2026	42.06	42.15	40.98	41.06	41.06	-3.16%	2,476,960
Sep 9, 2026	43.49	43.72	42.24	42.40	42.40	-2.51%	2,669,273
Sep 8, 2026	44.52	44.93	43.48	43.49	43.49	-2.27%	3,989,494
Sep 7, 2026	41.14	45.75	40.51	44.50	44.50	8.48%	7,969,892
Sep 4, 2026	42.01	43.06	40.71	41.02	41.02	-2.12%	4,202,548
Sep 3, 2026	42.22	43.00	41.38	41.91	41.91	-0.21%	3,098,275
Sep 2, 2026	41.90	42.37	41.60	42.00	42.00	-0.90%	2,060,018
Sep 1, 2026	43.18	43.45	42.00	42.38	42.38	-1.94%	2,964,195
Aug 31, 2026	42.47	43.30	42.26	43.22	43.22	0.58%	2,316,384
Aug 28, 2026	43.06	44.57	42.88	42.97	42.97	-0.67%	2,700,458
Aug 27, 2026	42.47	43.66	42.22	43.26	43.26	1.74%	3,407,068
Aug 26, 2026	43.98	44.74	42.38	42.52	42.52	-4.28%	3,084,238
Aug 25, 2026	43.68	45.29	43.45	44.42	44.42	0.23%	2,311,164
Aug 24, 2026	45.11	45.84	43.68	44.32	44.32	-1.69%	2,337,604
Aug 21, 2026	45.00	45.37	44.09	45.08	45.08	0.18%	1,741,583
Aug 20, 2026	45.95	45.95	44.15	45.00	45.00	0.94%	2,688,370
Aug 19, 2026	49.12	49.12	44.51	44.58	44.58	-10.54%	5,520,749
Aug 18, 2026	49.83	50.01	48.75	49.83	49.83	-0.02%	3,536,614
Aug 17, 2026	48.47	49.86	48.00	49.84	49.84	3.12%	3,338,096
Aug 14, 2026	49.40	49.41	47.65	48.33	48.33	-1.61%	2,534,906
Aug 13, 2026	49.90	50.68	49.00	49.12	49.12	-1.48%	3,074,570
Aug 12, 2026	49.90	50.44	49.09	49.86	49.86	-0.20%	2,884,515
Aug 11, 2026	48.72	50.66	48.08	49.96	49.96	2.55%	5,011,275
Aug 10, 2026	50.50	50.87	48.50	48.72	48.72	-2.77%	3,278,945
Aug 7, 2026	49.48	50.15	48.04	50.11	50.11	1.81%	4,297,915